Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
On Deck Capital Inc
(NY:
ONDK
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2019
4.190
4.320
3.900
4.020
1,233,000
-0.31(-7.16%)
May 30, 2019
4.340
4.390
4.250
4.330
278,419
+0.02(+0.46%)
May 29, 2019
4.340
4.400
4.260
4.310
588,796
-0.03(-0.69%)
May 28, 2019
4.390
4.520
4.320
4.340
742,880
-0.06(-1.36%)
May 24, 2019
4.540
4.540
4.280
4.400
622,400
-0.13(-2.87%)
May 23, 2019
4.340
4.660
4.340
4.530
864,456
+0.13(+2.95%)
May 22, 2019
4.500
4.550
4.400
4.400
313,088
-0.12(-2.65%)
May 21, 2019
4.630
4.740
4.500
4.520
310,460
-0.09(-1.95%)
May 20, 2019
4.540
4.740
4.510
4.610
280,773
+0.02(+0.44%)
May 17, 2019
4.680
4.750
4.570
4.590
599,000
-0.15(-3.16%)
May 16, 2019
4.590
4.810
4.570
4.740
556,818
+0.17(+3.72%)
May 15, 2019
4.530
4.650
4.530
4.570
594,028
-0.01(-0.22%)
May 14, 2019
4.690
4.710
4.470
4.580
577,216
-0.11(-2.35%)
May 13, 2019
4.800
4.890
4.690
4.690
442,691
-0.21(-4.29%)
May 10, 2019
4.800
4.920
4.750
4.900
304,400
-0.02(-0.41%)
May 09, 2019
4.780
4.990
4.780
4.920
468,604
+0.13(+2.71%)
May 08, 2019
4.910
4.960
4.750
4.790
439,622
-0.16(-3.23%)
May 07, 2019
4.820
4.975
4.720
4.950
603,620
+0.05(+1.02%)
May 06, 2019
4.700
4.960
4.660
4.900
694,780
+0.17(+3.59%)
May 03, 2019
4.750
4.835
4.615
4.730
564,000
-0.02(-0.42%)
May 02, 2019
5.280
5.400
4.630
4.750
2,035,262
-0.89(-15.78%)
May 01, 2019
5.470
5.690
5.420
5.640
477,775
+0.18(+3.30%)
Apr 30, 2019
5.630
5.690
5.360
5.460
366,475
-0.15(-2.67%)
Apr 29, 2019
5.410
5.690
5.410
5.610
306,617
+0.25(+4.66%)
Apr 26, 2019
5.320
5.480
5.320
5.360
329,400
+0.03(+0.56%)
Apr 25, 2019
5.200
5.360
5.140
5.330
258,258
+0.11(+2.11%)
Apr 24, 2019
5.300
5.370
5.140
5.220
522,845
-0.09(-1.69%)
Apr 23, 2019
5.210
5.430
5.160
5.310
421,211
+0.09(+1.72%)
Apr 22, 2019
5.210
5.260
5.107
5.220
208,462
-0.02(-0.38%)
Apr 18, 2019
5.170
5.290
5.090
5.240
572,700
+0.04(+0.77%)
Apr 17, 2019
5.280
5.320
5.140
5.200
346,141
-0.08(-1.52%)
Apr 16, 2019
5.200
5.340
5.140
5.280
212,450
+0.08(+1.54%)
Apr 15, 2019
5.260
5.300
5.145
5.200
146,810
-0.04(-0.76%)
Apr 12, 2019
5.220
5.320
5.190
5.240
316,400
+0.04(+0.77%)
Apr 11, 2019
5.300
5.350
5.190
5.200
288,242
-0.10(-1.89%)
Apr 10, 2019
5.260
5.340
5.260
5.300
131,679
+0.05(+0.95%)
Apr 09, 2019
5.370
5.410
5.250
5.250
199,010
-0.16(-2.96%)
Apr 08, 2019
5.400
5.520
5.320
5.410
318,508
+0.01(+0.19%)
Apr 05, 2019
5.420
5.470
5.350
5.400
444,800
+0.00(+0.00%)
Apr 04, 2019
5.460
5.510
5.320
5.400
403,589
-0.03(-0.55%)
Apr 03, 2019
5.570
5.655
5.390
5.430
438,238
-0.09(-1.63%)
Apr 02, 2019
5.560
5.650
5.400
5.520
389,972
-0.07(-1.25%)
Apr 01, 2019
5.430
5.595
5.430
5.590
311,498
+0.17(+3.14%)
Mar 29, 2019
5.480
5.500
5.380
5.420
335,200
-0.01(-0.18%)
Mar 28, 2019
5.360
5.550
5.340
5.430
242,703
+0.06(+1.12%)
Mar 27, 2019
5.290
5.460
5.270
5.370
366,894
+0.11(+2.09%)
Mar 26, 2019
5.290
5.370
5.180
5.260
356,557
-0.01(-0.19%)
Mar 25, 2019
5.280
5.400
5.180
5.270
300,234
-0.03(-0.57%)
Mar 22, 2019
5.590
5.650
5.290
5.300
530,800
-0.34(-6.03%)
Mar 21, 2019
5.540
5.750
5.530
5.640
646,574
+0.07(+1.26%)
Mar 20, 2019
5.680
5.690
5.500
5.570
905,651
-0.15(-2.62%)
Mar 19, 2019
5.750
5.800
5.705
5.720
238,977
+0.00(+0.00%)
Mar 18, 2019
5.630
5.920
5.620
5.720
447,583
+0.09(+1.60%)
Mar 15, 2019
5.640
5.730
5.520
5.630
668,900
+0.01(+0.18%)
Mar 14, 2019
5.760
5.820
5.600
5.620
311,505
-0.15(-2.60%)
Mar 13, 2019
5.780
5.855
5.730
5.770
226,036
+0.04(+0.70%)
Mar 12, 2019
5.610
5.785
5.600
5.730
331,820
+0.14(+2.50%)
Mar 11, 2019
5.730
5.761
5.530
5.590
731,666
-0.12(-2.10%)
Mar 08, 2019
5.760
5.840
5.680
5.710
316,300
-0.10(-1.72%)
Mar 07, 2019
5.950
5.950
5.780
5.810
344,401
-0.14(-2.35%)
Mar 06, 2019
6.050
6.120
5.940
5.950
434,991
-0.12(-1.98%)
Mar 05, 2019
6.150
6.150
6.030
6.070
387,091
-0.09(-1.46%)
Mar 04, 2019
6.130
6.250
6.020
6.160
502,373
+0.02(+0.33%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.